Get the Stockscreener App
33.05
1.02%
-0.34
After Hours:
33.05
Healthstream Inc Stock (HSTM) Price History
The historical daily chart and data for Healthstream Inc stock (HSTM), show that the latest closing stock price as of February 06, 2025, is $33.05.
- Healthstream Inc all-time high stock price is $33.78, occurred on February 06, 2025.
- The lowest Healthstream Inc stock price recorded was $17.80 on January 15, 2016. Since then, Healthstream Inc's stock price has risen over 85.67% to $33.05 now.
- The 52-week high stock price for HSTM is $33.78, representing a 2.21% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for HSTM is $23.92, indicating a -27.62% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Healthstream Inc (HSTM) stock in the beginning of 2024 was $26.45. The stock closed the year at $24.84, a loss of over -6.09% for the year.
The table below shows more information about HSTM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $33.78 | $32.64 | $1.14 | 97,235.0 | -1.02% |
| Feb 05, 2025 | $33.39 | $32.79 | $0.60 | 70,264.0 | +0.18% |
| Feb 04, 2025 | $33.37 | $32.65 | $0.72 | 71,204.0 | +1.65% |
| Feb 03, 2025 | $33.03 | $31.50 | $1.53 | 158,455.0 | +0.43% |
| Jan 31, 2025 | $33.06 | $32.48 | $0.58 | 112,944.0 | -0.52% |
| Jan 30, 2025 | $32.97 | $32.64 | $0.33 | 102,144.0 | +1.36% |
| Jan 29, 2025 | $32.96 | $32.27 | $0.69 | 102,023.0 | -0.74% |
| Jan 28, 2025 | $32.75 | $31.80 | $0.952 | 146,597.0 | +1.34% |
| Jan 27, 2025 | $32.52 | $31.91 | $0.615 | 78,730.0 | -0.03% |
| Jan 24, 2025 | $32.24 | $31.78 | $0.46 | 63,804.0 | +0.12% |
| Jan 23, 2025 | $32.17 | $31.57 | $0.605 | 73,449.0 | +0.31% |
| Jan 22, 2025 | $32.16 | $31.46 | $0.6999 | 192,819.0 | +0.53% |
| Jan 21, 2025 | $32.23 | $31.52 | $0.7165 | 96,518.0 | +0.03% |
| Jan 17, 2025 | $32.20 | $31.66 | $0.535 | 86,196.0 | -0.16% |
| Jan 16, 2025 | $32.08 | $31.57 | $0.51 | 85,208.0 | +0.54% |
| Jan 15, 2025 | $31.98 | $31.56 | $0.42 | 115,515.0 | +0.92% |
| Jan 14, 2025 | $31.48 | $31.02 | $0.46 | 94,532.0 | +1.68% |
| Jan 13, 2025 | $31.42 | $30.85 | $0.57 | 128,406.0 | -1.37% |
| Jan 10, 2025 | $32.00 | $31.22 | $0.78 | 89,712.0 | -3.36% |
| Jan 08, 2025 | $32.50 | $31.76 | $0.74 | 151,402.0 | +0.68% |
Healthstream Inc Stock (HSTM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Healthstream Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HSTM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Healthstream Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Healthstream Inc Stock (HSTM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $33.78 | $31.50 | $2.28 | 494,393.0 | +1.23% |
| Jan, 2025 | $33.06 | $30.85 | $2.21 | 2,181,375.0 | +2.67% |
Healthstream Inc Stock (HSTM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.34 | $30.80 | $2.54 | 2,091,868.0 | -3.96% |
| Nov, 2024 | $33.52 | $29.05 | $4.47 | 2,764,076.0 | +13.22% |
| Oct, 2024 | $30.80 | $27.91 | $2.89 | 3,140,918.0 | +1.37% |
| Sep, 2024 | $29.96 | $27.48 | $2.48 | 1,991,702.0 | -0.69% |
| Aug, 2024 | $30.00 | $27.15 | $2.85 | 2,242,665.0 | -2.26% |
| Jul, 2024 | $31.15 | $27.11 | $4.04 | 2,620,324.0 | +6.49% |
| Jun, 2024 | $28.39 | $27.23 | $1.16 | 2,160,447.0 | +2.24% |
| May, 2024 | $27.84 | $25.52 | $2.32 | 2,277,786.0 | +5.90% |
| Apr, 2024 | $26.84 | $23.92 | $2.92 | 2,680,695.0 | -3.34% |
| Mar, 2024 | $27.72 | $25.48 | $2.24 | 2,333,958.0 | -2.27% |
| Feb, 2024 | $29.12 | $26.17 | $2.95 | 2,127,744.0 | +2.48% |
| Jan, 2024 | $27.75 | $26.16 | $1.59 | 1,624,130.0 | -1.52% |
Healthstream Inc Stock (HSTM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.38 | $24.95 | $2.43 | 2,344,148.0 | +8.12% |
| Nov, 2023 | $25.90 | $24.63 | $1.27 | 2,180,232.0 | -1.57% |
| Oct, 2023 | $25.74 | $21.49 | $4.25 | 2,953,011.0 | +17.70% |
| Sep, 2023 | $22.09 | $20.47 | $1.62 | 2,474,375.0 | +2.62% |
| Aug, 2023 | $23.25 | $20.88 | $2.37 | 1,948,463.0 | -6.45% |
| Jul, 2023 | $25.34 | $21.64 | $3.70 | 1,680,311.0 | -8.47% |
| Jun, 2023 | $25.04 | $22.95 | $2.09 | 2,251,456.0 | +6.69% |
| May, 2023 | $24.89 | $22.73 | $2.17 | 2,133,327.0 | -6.57% |
| Apr, 2023 | $27.69 | $24.47 | $3.22 | 2,566,122.0 | -9.08% |
| Mar, 2023 | $27.27 | $24.56 | $2.71 | 2,492,182.0 | +5.65% |
| Feb, 2023 | $26.50 | $23.81 | $2.69 | 3,434,028.0 | +6.08% |
| Jan, 2023 | $25.10 | $23.35 | $1.75 | 1,718,037.0 | -2.66% |
8.82%
3.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):